KissMeData/001430/min/candle-20250224.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250224	183400	1268980760	19850	19850	19850	19850	1531
3	20250224	183300	1268980760	19850	19850	19850	19850	0
4	20250224	183200	1268980760	19850	19850	19850	19850	0
5	20250224	183100	1268980760	19850	19850	19850	19850	0
6	20250224	183000	1268980760	19850	19850	19850	19850	0
7	20250224	182900	1268980760	19850	19850	19850	19850	0
8	20250224	182800	1268980760	19850	19850	19850	19850	0
9	20250224	182700	1268980760	19850	19850	19850	19850	0
10	20250224	182600	1268980760	19850	19850	19850	19850	0
11	20250224	182500	1268980760	19850	19850	19850	19850	0
12	20250224	182400	1268980760	19850	19850	19850	19850	0
13	20250224	182300	1268980760	19850	19850	19850	19850	0
14	20250224	182200	1268980760	19850	19850	19850	19850	0
15	20250224	182100	1268980760	19850	19850	19850	19850	0
16	20250224	182000	1268980760	19850	19850	19850	19850	0
17	20250224	181900	1268980760	19850	19850	19850	19850	0
18	20250224	181800	1268980760	19850	19850	19850	19850	0
19	20250224	181700	1268980760	19850	19850	19850	19850	0
20	20250224	181600	1268980760	19850	19850	19850	19850	0
21	20250224	181500	1268980760	19850	19850	19850	19850	0
22	20250224	181400	1268980760	19850	19850	19850	19850	0
23	20250224	181300	1268980760	19850	19850	19850	19850	0
24	20250224	181200	1268980760	19850	19850	19850	19850	0
25	20250224	181100	1268980760	19850	19850	19850	19850	0
26	20250224	181000	1268980760	19850	19850	19850	19850	0
27	20250224	180900	1268980760	19850	19850	19850	19850	0
28	20250224	180800	1268980760	19850	19850	19850	19850	0
29	20250224	180700	1268980760	19850	19850	19850	19850	0
30	20250224	180600	1268980760	19850	19850	19850	19850	0
31	20250224	180500	1268980760	19850	19850	19850	19850	0
32	20250224	180400	1268980760	19850	19850	19850	19850	1531
33	20250224	180300	1268980760	19850	19850	19850	19850	0
34	20250224	180200	1268980760	19850	19850	19850	19850	0
35	20250224	180100	1268980760	19850	19850	19850	19850	0
36	20250224	180000	1268980760	19850	19850	19850	19850	0
37	20250224	175900	1268980760	19850	19850	19850	19850	0
38	20250224	175800	1268980760	19850	19850	19850	19850	0
39	20250224	175700	1268980760	19850	19850	19850	19850	0
40	20250224	175600	1268980760	19850	19850	19850	19850	0
41	20250224	175500	1268980760	19850	19850	19850	19850	0
42	20250224	175400	1268980760	19850	19850	19850	19850	0
43	20250224	175300	1268980760	19850	19850	19850	19850	0
44	20250224	175200	1268980760	19850	19850	19850	19850	0
45	20250224	175100	1268980760	19850	19850	19850	19850	0
46	20250224	175000	1268980760	19850	19850	19850	19850	0
47	20250224	174900	1268980760	19850	19850	19850	19850	0
48	20250224	174800	1268980760	19850	19850	19850	19850	0
49	20250224	174700	1268980760	19850	19850	19850	19850	0
50	20250224	174600	1268980760	19850	19850	19850	19850	0
51	20250224	174500	1268980760	19850	19850	19850	19850	0
52	20250224	174400	1268980760	19850	19850	19850	19850	0
53	20250224	174300	1268980760	19850	19850	19850	19850	0
54	20250224	174200	1268980760	19850	19850	19850	19850	0
55	20250224	174100	1268980760	19850	19850	19850	19850	0
56	20250224	174000	1268980760	19850	19850	19850	19850	0
57	20250224	173900	1268980760	19850	19850	19850	19850	0
58	20250224	173800	1268980760	19850	19850	19850	19850	0
59	20250224	173700	1268980760	19850	19850	19850	19850	0
60	20250224	173600	1268980760	19850	19850	19850	19850	0
61	20250224	173500	1268980760	19850	19850	19850	19850	0
62	20250224	173400	1268980760	19850	19850	19850	19850	1531
63	20250224	173300	1268980760	19850	19850	19850	19850	0
64	20250224	173200	1268980760	19850	19850	19850	19850	0
65	20250224	173100	1268980760	19850	19850	19850	19850	0
66	20250224	173000	1268980760	19850	19850	19850	19850	0
67	20250224	172900	1268980760	19850	19850	19850	19850	0
68	20250224	172800	1268980760	19850	19850	19850	19850	0
69	20250224	172700	1268980760	19850	19850	19850	19850	0
70	20250224	172600	1268980760	19850	19850	19850	19850	0
71	20250224	172500	1268980760	19850	19850	19850	19850	0
72	20250224	172400	1268980760	19850	19850	19850	19850	0
73	20250224	172300	1268980760	19850	19850	19850	19850	0
74	20250224	172200	1268980760	19850	19850	19850	19850	0
75	20250224	172100	1268980760	19850	19850	19850	19850	0
76	20250224	172000	1268980760	19850	19850	19850	19850	0
77	20250224	171900	1268980760	19850	19850	19850	19850	0
78	20250224	171800	1268980760	19850	19850	19850	19850	0
79	20250224	171700	1268980760	19850	19850	19850	19850	0
80	20250224	171600	1268980760	19850	19850	19850	19850	0
81	20250224	171500	1268980760	19850	19850	19850	19850	0
82	20250224	171400	1268980760	19850	19850	19850	19850	0
83	20250224	171300	1268980760	19850	19850	19850	19850	0
84	20250224	171200	1268980760	19850	19850	19850	19850	0
85	20250224	171100	1268980760	19850	19850	19850	19850	0
86	20250224	171000	1268980760	19850	19850	19850	19850	0
87	20250224	170900	1268980760	19850	19850	19850	19850	0
88	20250224	170800	1268980760	19850	19850	19850	19850	0
89	20250224	170700	1268980760	19850	19850	19850	19850	0
90	20250224	170600	1268980760	19850	19850	19850	19850	0
91	20250224	170500	1268980760	19850	19850	19850	19850	0
92	20250224	170400	1268980760	19850	19850	19850	19850	1531
93	20250224	170300	1268980760	19850	19850	19850	19850	0
94	20250224	170200	1268980760	19850	19850	19850	19850	0
95	20250224	170100	1268980760	19850	19850	19850	19850	0
96	20250224	170000	1268980760	19850	19850	19850	19850	0
97	20250224	165900	1268980760	19850	19850	19850	19850	0
98	20250224	165800	1268980760	19850	19850	19850	19850	0
99	20250224	165700	1268980760	19850	19850	19850	19850	0
100	20250224	165600	1268980760	19850	19850	19850	19850	0
101	20250224	165500	1268980760	19850	19850	19850	19850	0
102	20250224	165400	1268980760	19850	19850	19850	19850	0
103	20250224	165300	1268980760	19850	19850	19850	19850	0
104	20250224	165200	1268980760	19850	19850	19850	19850	0
105	20250224	165100	1268980760	19850	19850	19850	19850	0
106	20250224	165000	1268980760	19850	19850	19850	19850	0
107	20250224	164900	1268980760	19850	19850	19850	19850	0
108	20250224	164800	1268980760	19850	19850	19850	19850	0
109	20250224	164700	1268980760	19850	19850	19850	19850	0
110	20250224	164600	1268980760	19850	19850	19850	19850	0
111	20250224	164500	1268980760	19850	19850	19850	19850	0
112	20250224	164400	1268980760	19850	19850	19850	19850	0
113	20250224	164300	1268980760	19850	19850	19850	19850	0
114	20250224	164200	1268980760	19850	19850	19850	19850	0
115	20250224	164100	1268980760	19850	19850	19850	19850	0
116	20250224	164000	1268980760	19850	19850	19850	19850	0
117	20250224	163900	1268980760	19850	19850	19850	19850	0
118	20250224	163800	1268980760	19850	19850	19850	19850	0
119	20250224	163700	1268980760	19850	19850	19850	19850	0
120	20250224	163600	1268980760	19850	19850	19850	19850	0
121	20250224	163500	1268980760	19850	19850	19850	19850	0
122	20250224	163400	1268980760	19850	19850	19850	19850	1531
123	20250224	163300	1268980760	19850	19850	19850	19850	0
124	20250224	163200	1268980760	19850	19850	19850	19850	0
125	20250224	163100	1268980760	19850	19850	19850	19850	0
126	20250224	163000	1268980760	19850	19850	19850	19850	0
127	20250224	162900	1268980760	19850	19850	19850	19850	0
128	20250224	162800	1268980760	19850	19850	19850	19850	0
129	20250224	162700	1268980760	19850	19850	19850	19850	0
130	20250224	162600	1268980760	19850	19850	19850	19850	0
131	20250224	162500	1268980760	19850	19850	19850	19850	0
132	20250224	162400	1268980760	19850	19850	19850	19850	0
133	20250224	162300	1268980760	19850	19850	19850	19850	0
134	20250224	162200	1268980760	19850	19850	19850	19850	0
135	20250224	162100	1268980760	19850	19850	19850	19850	0
136	20250224	162000	1268980760	19850	19850	19850	19850	0
137	20250224	161900	1268980760	19850	19850	19850	19850	0
138	20250224	161800	1268980760	19850	19850	19850	19850	0
139	20250224	161700	1268980760	19850	19850	19850	19850	0
140	20250224	161600	1268980760	19850	19850	19850	19850	0
141	20250224	161500	1268980760	19850	19850	19850	19850	0
142	20250224	161400	1268980760	19850	19850	19850	19850	0
143	20250224	161300	1268980760	19850	19850	19850	19850	0
144	20250224	161200	1268980760	19850	19850	19850	19850	0
145	20250224	161100	1268980760	19850	19850	19850	19850	0
146	20250224	161000	1268980760	19850	19850	19850	19850	0
147	20250224	160900	1268980760	19850	19850	19850	19850	0
148	20250224	160800	1268980760	19850	19850	19850	19850	0
149	20250224	160700	1268980760	19850	19850	19850	19850	0
150	20250224	160600	1268980760	19850	19850	19850	19850	0
151	20250224	160500	1268980760	19850	19850	19850	19850	0
152	20250224	160400	1268980760	19850	19850	19850	19850	1531
153	20250224	160300	1268980760	19850	19850	19850	19850	0
154	20250224	160200	1268980760	19850	19850	19850	19850	0
155	20250224	160100	1268980760	19850	19850	19850	19850	0
156	20250224	160000	1268980760	19850	19850	19850	19850	0
157	20250224	155900	1268980760	19850	19850	19850	19850	0
158	20250224	155800	1268980760	19850	19850	19850	19850	0
159	20250224	155700	1268980760	19850	19850	19850	19850	0
160	20250224	155600	1268980760	19850	19850	19850	19850	0
161	20250224	155500	1268980760	19850	19850	19850	19850	0
162	20250224	155400	1268980760	19850	19850	19850	19850	0
163	20250224	155300	1268980760	19850	19850	19850	19850	0
164	20250224	155200	1268980760	19850	19850	19850	19850	0
165	20250224	155100	1268980760	19850	19850	19850	19850	0
166	20250224	155000	1268980760	19850	19850	19850	19850	0
167	20250224	154900	1268980760	19850	19850	19850	19850	0
168	20250224	154800	1268980760	19850	19850	19850	19850	0
169	20250224	154700	1268980760	19850	19850	19850	19850	0
170	20250224	154600	1268980760	19850	19850	19850	19850	0
171	20250224	154500	1268980760	19850	19850	19850	19850	0
172	20250224	154400	1268980760	19850	19850	19850	19850	0
173	20250224	154300	1268980760	19850	19850	19850	19850	0
174	20250224	154200	1268980760	19850	19850	19850	19850	0
175	20250224	154100	1268980760	19850	19850	19850	19850	0
176	20250224	154000	1268980760	19850	19850	19850	19850	0
177	20250224	153900	1268980760	19850	19850	19850	19850	0
178	20250224	153800	1268980760	19850	19850	19850	19850	0
179	20250224	153700	1268980760	19850	19850	19850	19850	0
180	20250224	153600	1268980760	19850	19850	19850	19850	0
181	20250224	153500	1268980760	19850	19850	19850	19850	0
182	20250224	153400	1268980760	19850	19850	19850	19850	1531
183	20250224	153300	1268980760	19850	19850	19850	19850	0
184	20250224	153200	1268980760	19850	19850	19850	19850	0
185	20250224	153100	1268980760	19850	19850	19850	19850	0
186	20250224	153000	1268980760	19850	19850	19850	19850	1531
187	20250224	152900	1238590410	19840	19840	19840	19840	0
188	20250224	152800	1238590410	19840	19840	19840	19840	0
189	20250224	152700	1238590410	19840	19840	19840	19840	0
190	20250224	152600	1238590410	19840	19840	19840	19840	0
191	20250224	152500	1238590410	19840	19840	19840	19840	0
192	20250224	152400	1238590410	19840	19840	19840	19840	0
193	20250224	152300	1238590410	19840	19840	19840	19840	0
194	20250224	152200	1238590410	19840	19840	19840	19840	0
195	20250224	152100	1238590410	19840	19840	19840	19840	0
196	20250224	152000	1238590410	19840	19840	19840	19840	0
197	20250224	151900	1238590410	19840	19820	19840	19820	289
198	20250224	151800	1232858990	19830	19830	19830	19820	132
199	20250224	151700	1230241440	19830	19830	19830	19820	190
200	20250224	151600	1226473750	19830	19830	19830	19820	382
201	20250224	151500	1218901790	19820	19830	19830	19820	708
202	20250224	151400	1204868780	19830	19830	19830	19830	59
203	20250224	151300	1203698810	19820	19830	19830	19820	131
204	20250224	151200	1201101190	19830	19830	19830	19820	76
205	20250224	151100	1199594120	19830	19830	19830	19830	61
206	20250224	151000	1198384490	19830	19820	19830	19820	13
207	20250224	150900	1198126720	19830	19830	19830	19820	263
208	20250224	150800	1192913650	19820	19820	19830	19820	176
209	20250224	150700	1189425290	19820	19820	19820	19820	105
210	20250224	150600	1187344190	19830	19830	19830	19820	47
211	20250224	150500	1186412200	19830	19810	19830	19810	27
212	20250224	150400	1185877160	19810	19800	19810	19800	16
213	20250224	150300	1185560210	19810	19830	19830	19810	425
214	20250224	150200	1177138250	19830	19830	19830	19830	42
215	20250224	150100	1176305390	19820	19830	19830	19820	80
216	20250224	150000	1174719180	19830	19830	19830	19820	39
217	20250224	145900	1173945870	19830	19810	19830	19810	12
218	20250224	145800	1173708090	19820	19820	19830	19820	401
219	20250224	145700	1165759960	19820	19810	19820	19800	89
220	20250224	145600	1163997070	19810	19820	19820	19810	23
221	20250224	145500	1163541230	19800	19820	19820	19800	35
222	20250224	145400	1162847630	19820	19810	19820	19790	659
223	20250224	145300	1149794890	19800	19800	19820	19800	41
224	20250224	145200	1148982970	19800	19800	19820	19800	36
225	20250224	145100	1148269690	19820	19830	19830	19820	38
226	20250224	145000	1147516230	19840	19840	19840	19790	20
227	20250224	144900	1147119920	19840	19780	19840	19780	51
228	20250224	144800	1146109640	19790	19820	19820	19790	63
229	20250224	144700	1144861730	19820	19790	19820	19790	153
230	20250224	144600	1141830830	19820	19820	19820	19800	16
231	20250224	144500	1141513730	19790	19820	19820	19790	189
232	20250224	144400	1137772460	19800	19830	19830	19800	946
233	20250224	144300	1119027020	19830	19840	19840	19830	11
234	20250224	144200	1118808820	19840	19840	19840	19830	40
235	20250224	144100	1118015360	19840	19820	19840	19820	15
236	20250224	144000	1117717970	19830	19820	19840	19820	68
237	20250224	143900	1116369000	19840	19840	19840	19820	73
238	20250224	143800	1114920820	19840	19840	19840	19820	81
239	20250224	143700	1113313820	19830	19840	19840	19830	396
240	20250224	143600	1105460820	19840	19840	19840	19840	23
241	20250224	143500	1105004500	19830	19840	19840	19830	41
242	20250224	143400	1104191180	19840	19830	19840	19830	26
243	20250224	143300	1103675420	19840	19840	19840	19830	107
244	20250224	143200	1101553000	19840	19840	19840	19840	14
245	20250224	143100	1101275240	19840	19840	19840	19830	45
246	20250224	143000	1100382580	19820	19830	19830	19820	2
247	20250224	142900	1100342930	19840	19840	19840	19830	56
248	20250224	142800	1099232030	19840	19840	19840	19830	145
249	20250224	142700	1096356430	19840	19840	19840	19840	3
250	20250224	142600	1096296910	19840	19830	19840	19830	378
251	20250224	142500	1088799190	19820	19820	19820	19820	125
252	20250224	142400	1086321690	19820	19820	19820	19810	55
253	20250224	142300	1085231690	19820	19820	19820	19820	60
254	20250224	142200	1084042490	19820	19820	19820	19820	32
255	20250224	142100	1083408250	19820	19820	19820	19820	47
256	20250224	142000	1082476710	19820	19820	19820	19820	15
257	20250224	141900	1082179410	19820	19820	19820	19820	59
258	20250224	141800	1081010030	19820	19840	19840	19820	291
259	20250224	141700	1075242150	19840	19840	19840	19830	153
260	20250224	141600	1072206720	19830	19840	19840	19830	58
261	20250224	141500	1071056280	19840	19840	19840	19840	47
262	20250224	141400	1070123800	19840	19840	19840	19840	41
263	20250224	141300	1069310360	19840	19840	19840	19840	7
264	20250224	141200	1069171480	19840	19840	19840	19820	153
265	20250224	141100	1066136980	19840	19840	19840	19840	35
266	20250224	141000	1065442580	19840	19830	19840	19820	206
267	20250224	140900	1061358710	19850	19840	19850	19840	100
268	20250224	140800	1059374450	19840	19840	19840	19840	46
269	20250224	140700	1058461810	19840	19840	19840	19830	40
270	20250224	140600	1057668310	19840	19850	19850	19840	29
271	20250224	140500	1057092780	19840	19840	19850	19840	39
272	20250224	140400	1056318810	19850	19860	19860	19840	619
273	20250224	140300	1044037670	19860	19860	19860	19860	15
274	20250224	140200	1043739770	19860	19860	19860	19840	49
275	20250224	140100	1042766810	19860	19850	19860	19850	58
276	20250224	140000	1041614980	19850	19860	19860	19850	40
277	20250224	135900	1040820670	19860	19860	19860	19860	20
278	20250224	135800	1040423470	19860	19860	19860	19860	18
279	20250224	135700	1040065990	19860	19860	19860	19860	47
280	20250224	135600	1039132570	19860	19860	19860	19840	125
281	20250224	135500	1036650270	19860	19860	19860	19860	42
282	20250224	135400	1035816150	19860	19860	19860	19860	22
283	20250224	135300	1035379230	19860	19840	19860	19840	49
284	20250224	135200	1034406290	19840	19860	19860	19840	369
285	20250224	135100	1027082870	19860	19860	19860	19860	14
286	20250224	135000	1026804830	19860	19850	19860	19850	69
287	20250224	134900	1025434510	19860	19860	19860	19850	14
288	20250224	134800	1025156480	19860	19850	19860	19850	43
289	20250224	134700	1024302510	19860	19860	19860	19860	14
290	20250224	134600	1024024470	19860	19850	19860	19850	39
291	20250224	134500	1023250150	19850	19850	19850	19850	97
292	20250224	134400	1021324700	19850	19850	19850	19850	52
293	20250224	134300	1020292500	19850	19850	19850	19840	81
294	20250224	134200	1018684750	19850	19850	19850	19850	52
295	20250224	134100	1017652550	19850	19850	19850	19850	27
296	20250224	134000	1017116600	19850	19850	19850	19840	80
297	20250224	133900	1015529100	19850	19860	19860	19850	95
298	20250224	133800	1013643320	19860	19850	19860	19850	183
299	20250224	133700	1010009540	19860	19860	19860	19860	0
300	20250224	133600	1010009540	19860	19860	19860	19860	79
301	20250224	133500	1008440600	19860	19850	19860	19850	9
302	20250224	133400	1008261930	19850	19860	19860	19850	115
303	20250224	133300	1005978040	19850	19860	19860	19840	205
304	20250224	133200	1001909270	19860	19860	19860	19860	7
305	20250224	133100	1001770250	19860	19860	19860	19840	305
306	20250224	133000	995718530	19860	19860	19860	19860	10
307	20250224	132900	995519930	19860	19860	19860	19860	28
308	20250224	132800	994963850	19860	19840	19860	19840	1637
309	20250224	132700	962469230	19840	19830	19840	19830	81
310	20250224	132600	960862710	19840	19840	19840	19840	24
311	20250224	132500	960386550	19840	19840	19840	19840	8
312	20250224	132400	960227830	19820	19830	19850	19820	209
313	20250224	132300	956083450	19840	19840	19850	19840	13
314	20250224	132200	955825480	19850	19830	19850	19830	30
315	20250224	132100	955230370	19820	19830	19830	19820	78
316	20250224	132000	953684150	19830	19830	19830	19820	42
317	20250224	131900	952851400	19830	19830	19830	19800	17
318	20250224	131800	952514620	19790	19820	19820	19790	265
319	20250224	131700	947266940	19820	19830	19830	19820	215
320	20250224	131600	943005570	19830	19830	19830	19830	9
321	20250224	131500	942827100	19830	19830	19830	19830	44
322	20250224	131400	941954580	19830	19820	19830	19820	218
323	20250224	131300	937633660	19840	19830	19840	19830	95
324	20250224	131200	935749530	19840	19830	19840	19830	39
325	20250224	131100	934975800	19830	19820	19830	19820	658
326	20250224	131000	921930790	19820	19800	19820	19800	96
327	20250224	130900	920029060	19810	19810	19810	19800	103
328	20250224	130800	917989310	19810	19810	19810	19810	33
329	20250224	130700	917335580	19790	19810	19810	19790	24
330	20250224	130600	916860320	19800	19810	19810	19800	121
331	20250224	130500	914464230	19810	19810	19810	19810	48
332	20250224	130400	913513350	19800	19810	19810	19800	94
333	20250224	130300	911651920	19810	19810	19810	19810	58
334	20250224	130200	910502940	19810	19800	19810	19790	200
335	20250224	130100	906543600	19790	19810	19810	19790	100
336	20250224	130000	904563270	19800	19800	19810	19800	63
337	20250224	125900	903315630	19810	19810	19810	19810	52
338	20250224	125800	902285510	19810	19820	19820	19800	114
339	20250224	125700	900027160	19820	19830	19830	19820	45
340	20250224	125600	899135030	19830	19830	19830	19820	53
341	20250224	125500	898084110	19830	19840	19840	19810	257
342	20250224	125400	892987870	19840	19850	19850	19840	84
343	20250224	125300	891320980	19830	19840	19850	19830	72
344	20250224	125200	889892430	19850	19840	19850	19840	78
345	20250224	125100	888344640	19850	19850	19850	19850	67
346	20250224	125000	887014690	19850	19850	19850	19840	27
347	20250224	124900	886478920	19850	19840	19850	19830	69
348	20250224	124800	885109750	19840	19840	19850	19840	58
349	20250224	124700	883959010	19840	19850	19850	19840	54
350	20250224	124600	882887590	19850	19850	19850	19850	40
351	20250224	124500	882093590	19850	19850	19850	19840	53
352	20250224	124400	881041960	19830	19840	19850	19830	82
353	20250224	124300	879414860	19840	19830	19850	19830	46
354	20250224	124200	878502630	19830	19830	19830	19820	47
355	20250224	124100	877570720	19830	19810	19830	19810	74
356	20250224	124000	876103880	19810	19810	19810	19810	71
357	20250224	123900	874697370	19810	19810	19810	19810	60
358	20250224	123800	873508770	19810	19810	19810	19810	26
359	20250224	123700	872993710	19810	19810	19810	19800	95
360	20250224	123600	871112010	19810	19840	19850	19810	625
361	20250224	123500	858716500	19850	19850	19850	19850	39
362	20250224	123400	857942350	19850	19850	19850	19840	48
363	20250224	123300	856989660	19850	19850	19850	19850	22
364	20250224	123200	856552960	19850	19850	19850	19850	41
365	20250224	123100	855739110	19850	19850	19850	19850	19
366	20250224	123000	855361960	19850	19850	19850	19850	39
367	20250224	122900	854587810	19850	19850	19850	19850	22
368	20250224	122800	854151110	19850	19850	19850	19850	40
369	20250224	122700	853357110	19850	19840	19850	19830	103
370	20250224	122600	851313180	19850	19850	19850	19850	11
371	20250224	122500	851094830	19840	19850	19850	19840	135
372	20250224	122400	848416160	19850	19850	19850	19850	14
373	20250224	122300	848138260	19850	19840	19850	19840	75
374	20250224	122200	846649980	19840	19850	19850	19840	45
375	20250224	122100	845757140	19850	19840	19850	19840	100
376	20250224	122000	843773030	19860	19860	19860	19840	74
377	20250224	121900	842304230	19860	19860	19860	19840	467
378	20250224	121800	833038730	19860	19860	19860	19860	33
379	20250224	121700	832383350	19860	19860	19860	19850	207
380	20250224	121600	828274290	19860	19860	19860	19860	279
381	20250224	121500	822733350	19860	19860	19860	19860	9
382	20250224	121400	822554610	19860	19860	19860	19860	11
383	20250224	121300	822336150	19860	19860	19860	19860	28
384	20250224	121200	821780070	19850	19860	19860	19850	16
385	20250224	121100	821462360	19850	19850	19860	19850	60
386	20250224	121000	820271120	19850	19850	19850	19840	111
387	20250224	120900	818067960	19850	19850	19850	19840	459
388	20250224	120800	808956910	19850	19850	19850	19850	5
389	20250224	120700	808857660	19850	19840	19850	19840	15
390	20250224	120600	808559950	19840	19850	19850	19840	113
391	20250224	120500	806317990	19850	19840	19850	19840	519
392	20250224	120400	796016370	19840	19850	19850	19840	299
393	20250224	120300	790083960	19830	19840	19840	19830	32
394	20250224	120200	789449260	19850	19840	19850	19840	164
395	20250224	120100	786195400	19850	19840	19850	19840	62
396	20250224	120000	784965010	19820	19850	19850	19820	72
397	20250224	115900	783537210	19850	19840	19850	19840	29
398	20250224	115800	782961710	19840	19840	19840	19820	33
399	20250224	115700	782307260	19820	19840	19840	19810	87
400	20250224	115600	780581590	19840	19830	19840	19810	104
401	20250224	115500	778519380	19840	19830	19840	19830	28
402	20250224	115400	777963870	19840	19830	19840	19830	67
403	20250224	115300	776634600	19840	19840	19840	19840	20
404	20250224	115200	776237800	19840	19840	19840	19830	43
405	20250224	115100	775384730	19840	19830	19840	19800	85
406	20250224	115000	773700770	19840	19830	19840	19830	77
407	20250224	114900	772173430	19830	19830	19830	19820	70
408	20250224	114800	770785940	19830	19840	19840	19830	16
409	20250224	114700	770468530	19830	19800	19830	19800	395
410	20250224	114600	762639730	19820	19820	19820	19810	50
411	20250224	114500	761648870	19820	19800	19820	19800	117
412	20250224	114400	759331550	19810	19820	19820	19810	23
413	20250224	114300	758875860	19810	19800	19820	19800	74
414	20250224	114200	757410510	19800	19790	19800	19790	27
415	20250224	114100	756876100	19790	19800	19800	19790	55
416	20250224	114000	755787480	19800	19800	19800	19790	56
417	20250224	113900	754678890	19800	19800	19800	19800	31
418	20250224	113800	754065090	19800	19780	19800	19780	188
419	20250224	113700	750345250	19780	19780	19780	19780	23
420	20250224	113600	749890310	19780	19780	19780	19770	20
421	20250224	113500	749494720	19780	19780	19780	19770	83
422	20250224	113400	747853080	19780	19780	19780	19780	20
423	20250224	113300	747457480	19800	19810	19820	19770	342
424	20250224	113200	740688130	19800	19810	19810	19800	71
425	20250224	113100	739282000	19810	19800	19810	19800	40
426	20250224	113000	738489640	19800	19800	19800	19800	4
427	20250224	112900	738410440	19780	19810	19810	19780	23
428	20250224	112800	737954870	19790	19800	19800	19790	73
429	20250224	112700	736509480	19790	19790	19800	19790	82
430	20250224	112600	734886160	19790	19800	19800	19780	1166
431	20250224	112500	711800310	19800	19800	19800	19800	88
432	20250224	112400	710057910	19800	19800	19800	19800	91
433	20250224	112300	708256110	19800	19800	19800	19800	31
434	20250224	112200	707642310	19800	19800	19800	19780	190
435	20250224	112100	703882530	19780	19790	19790	19780	71
436	20250224	112000	702477450	19790	19780	19790	19780	19
437	20250224	111900	702101470	19780	19780	19780	19780	54
438	20250224	111800	701033350	19780	19770	19780	19770	33
439	20250224	111700	700380800	19780	19780	19780	19780	73
440	20250224	111600	698936860	19780	19780	19780	19780	27
441	20250224	111500	698402800	19780	19730	19780	19730	960
442	20250224	111400	679449130	19720	19730	19730	19720	149
443	20250224	111300	676510070	19730	19730	19730	19730	18
444	20250224	111200	676154930	19730	19720	19730	19720	267
445	20250224	111100	670889200	19730	19730	19730	19730	34
446	20250224	111000	670218380	19730	19730	19730	19720	120
447	20250224	110900	667850970	19730	19730	19730	19730	40
448	20250224	110800	667061770	19730	19720	19730	19720	36
449	20250224	110700	666351620	19730	19730	19730	19730	75
450	20250224	110600	664871870	19730	19730	19730	19720	45
451	20250224	110500	663984220	19730	19730	19730	19720	59
452	20250224	110400	662820160	19720	19730	19730	19720	21
453	20250224	110300	662405860	19730	19720	19730	19720	80
454	20250224	110200	660827900	19720	19710	19730	19710	63
455	20250224	110100	659585420	19720	19710	19720	19710	143
456	20250224	110000	656765730	19720	19720	19720	19710	185
457	20250224	105900	653119200	19710	19730	19730	19710	51
458	20250224	105800	652113610	19720	19730	19730	19720	24
459	20250224	105700	651640290	19730	19730	19730	19720	71
460	20250224	105600	650239580	19730	19730	19730	19720	241
461	20250224	105500	645484680	19730	19720	19730	19720	44
462	20250224	105400	644616760	19730	19730	19730	19720	32
463	20250224	105300	643985490	19730	19730	19730	19730	111
464	20250224	105200	641795460	19730	19720	19730	19720	144
465	20250224	105100	638955260	19730	19730	19730	19720	20
466	20250224	105000	638560680	19730	19720	19730	19720	44
467	20250224	104900	637692740	19720	19720	19730	19720	346
468	20250224	104800	630866270	19730	19730	19730	19720	58
469	20250224	104700	629721950	19720	19700	19720	19700	754
470	20250224	104600	614868130	19700	19650	19700	19650	4414
471	20250224	104500	528047210	19650	19650	19650	19640	98
472	20250224	104400	526121880	19650	19640	19650	19640	151
473	20250224	104300	523155950	19640	19640	19640	19640	24
474	20250224	104200	522684590	19640	19640	19640	19640	27
475	20250224	104100	522154310	19630	19640	19640	19630	54
476	20250224	104000	521093990	19640	19630	19640	19630	123
477	20250224	103900	518679410	19630	19630	19630	19620	50
478	20250224	103800	517697930	19630	19630	19630	19630	58
479	20250224	103700	516559390	19630	19610	19630	19610	26
480	20250224	103600	516049410	19640	19600	19640	19600	214
481	20250224	103500	511846490	19600	19600	19600	19600	43
482	20250224	103400	511003690	19600	19630	19630	19600	86
483	20250224	103300	509317580	19590	19620	19630	19590	464
484	20250224	103200	500222730	19620	19620	19620	19610	27
485	20250224	103100	499693130	19620	19620	19640	19610	31
486	20250224	103000	499084740	19620	19640	19640	19620	127
487	20250224	102900	496592820	19630	19630	19630	19630	24
488	20250224	102800	496121700	19640	19630	19640	19630	26
489	20250224	102700	495611230	19620	19630	19630	19620	27
490	20250224	102600	495081240	19630	19620	19630	19620	32
491	20250224	102500	494453250	19620	19620	19620	19600	74
492	20250224	102400	493002000	19630	19630	19630	19630	18
493	20250224	102300	492648660	19620	19630	19630	19620	60
494	20250224	102200	491471120	19620	19630	19630	19620	20
495	20250224	102100	491078540	19610	19590	19610	19590	835
496	20250224	102000	474712830	19590	19600	19610	19580	838
497	20250224	101900	458298120	19630	19620	19630	19610	633
498	20250224	101800	445879850	19630	19630	19630	19630	157
499	20250224	101700	442797940	19650	19650	19650	19630	80
500	20250224	101600	441226480	19660	19640	19660	19640	43
501	20250224	101500	440381740	19660	19630	19660	19630	44
502	20250224	101400	439517810	19650	19640	19650	19640	50
503	20250224	101300	438535720	19650	19650	19650	19650	18
504	20250224	101200	438182020	19660	19620	19660	19620	98
505	20250224	101100	436257500	19620	19640	19640	19620	48
506	20250224	101000	435315360	19640	19640	19650	19630	148
507	20250224	100900	432408690	19640	19640	19650	19630	51
508	20250224	100800	431407150	19630	19620	19640	19620	38
509	20250224	100700	430661240	19610	19650	19650	19610	45
510	20250224	100600	429778350	19650	19650	19660	19630	185
511	20250224	100500	426145330	19660	19650	19660	19650	72
512	20250224	100400	424730140	19650	19650	19650	19640	90
513	20250224	100300	422961960	19640	19640	19640	19630	69
514	20250224	100200	421607120	19640	19640	19640	19640	26
515	20250224	100100	421096480	19630	19630	19650	19630	260
516	20250224	100000	415991020	19630	19670	19670	19610	356
517	20250224	095900	409001800	19650	19670	19670	19650	89
518	20250224	095800	407252600	19670	19670	19670	19670	29
519	20250224	095700	406682170	19670	19650	19670	19640	114
520	20250224	095600	404442520	19650	19670	19670	19650	95
521	20250224	095500	402574960	19680	19670	19680	19670	115
522	20250224	095400	400312670	19670	19670	19670	19650	51
523	20250224	095300	399310140	19680	19680	19680	19680	9
524	20250224	095200	399133020	19680	19680	19680	19680	12
525	20250224	095100	398896860	19670	19670	19670	19670	61
526	20250224	095000	397696990	19680	19630	19680	19630	57
527	20250224	094900	396575930	19680	19620	19680	19620	24
528	20250224	094800	396104990	19680	19680	19680	19680	14
529	20250224	094700	395829470	19620	19680	19680	19620	893
530	20250224	094600	378290990	19680	19680	19680	19610	406
531	20250224	094500	370328910	19680	19610	19690	19610	350
532	20250224	094400	363462630	19610	19610	19610	19590	207
533	20250224	094300	359405880	19630	19660	19660	19600	474
534	20250224	094200	350112550	19680	19700	19700	19680	8
535	20250224	094100	349954990	19630	19700	19700	19630	28
536	20250224	094000	349404860	19630	19730	19730	19630	103
537	20250224	093900	347378970	19630	19730	19740	19610	422
538	20250224	093800	339093290	19740	19740	19740	19740	8
539	20250224	093700	338935370	19660	19660	19670	19590	578
540	20250224	093600	327595050	19670	19760	19760	19670	1587
541	20250224	093500	296337980	19760	19760	19760	19720	173
542	20250224	093400	292925680	19760	19760	19760	19720	481
543	20250224	093300	283428860	19760	19760	19760	19750	63
544	20250224	093200	282184480	19760	19780	19790	19760	527
545	20250224	093100	271766460	19790	19800	19800	19790	26
546	20250224	093000	271251800	19800	19810	19810	19790	144
547	20250224	092900	268401600	19800	19800	19810	19790	39
548	20250224	092800	267629270	19810	19800	19810	19790	229
549	20250224	092700	263097000	19790	19800	19810	19790	31
550	20250224	092600	262483330	19810	19810	19810	19810	64
551	20250224	092500	261215490	19810	19810	19810	19810	37
552	20250224	092400	260482520	19780	19820	19820	19780	32
553	20250224	092300	259849240	19820	19780	19820	19760	187
554	20250224	092200	256152960	19780	19780	19780	19780	11
555	20250224	092100	255935380	19820	19820	19820	19780	80
556	20250224	092000	254351260	19820	19800	19820	19790	13
557	20250224	091900	254093940	19820	19830	19830	19760	849
558	20250224	091800	237305770	19830	19840	19850	19770	365
559	20250224	091700	230071530	19870	19810	19870	19810	113
560	20250224	091600	227827750	19810	19860	19860	19810	18
561	20250224	091500	227470760	19820	19820	19850	19820	197
562	20250224	091400	223561780	19870	19810	19870	19760	773
563	20250224	091300	208227110	19810	19760	19810	19750	351
564	20250224	091200	201291420	19820	19830	19830	19750	67
565	20250224	091100	199963100	19830	19830	19830	19830	56
566	20250224	091000	198852620	19830	19830	19830	19820	45
567	20250224	090900	197960470	19830	19830	19870	19830	513
568	20250224	090800	187787360	19830	19790	19850	19730	2315
569	20250224	090700	141891540	19800	19730	19800	19730	87
570	20250224	090600	140173980	19830	19790	19830	19790	490
571	20250224	090500	130468880	19790	19790	19840	19790	448
572	20250224	090400	121601410	19790	19790	19790	19720	621
573	20250224	090300	109321550	19790	19740	19790	19740	400
574	20250224	090200	101422930	19740	19740	19740	19730	28
575	20250224	090100	100870340	19730	19660	19740	19660	1217
576	20250224	090000	76940050	19660	19580	19660	19580	3928